Italia Markets closed

The Southern Company (SO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
60,85+0,29 (+0,48%)
Alla chiusura: 4:03PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 202060,7661,2660,4960,8560,854.395.200
22 ott 202058,8560,6258,7060,5660,564.964.000
21 ott 202058,2259,1758,1658,8758,873.900.500
20 ott 202058,2658,7957,9958,6058,603.384.500
19 ott 202058,4359,0558,0158,0458,043.989.500
16 ott 202058,2858,5557,8258,3558,353.241.600
15 ott 202057,6158,2157,3858,0258,023.356.700
14 ott 202058,1558,4557,8158,0058,002.596.600
13 ott 202058,4558,7057,4558,3458,343.590.500
12 ott 202058,6959,1958,4458,8658,863.807.100
09 ott 202059,0059,2058,3858,7458,743.920.600
08 ott 202058,0058,9657,9058,7158,713.003.000
07 ott 202058,1858,6157,6857,8057,803.224.300
06 ott 202057,0458,8356,9257,8357,834.779.300
05 ott 202056,3257,3656,2757,1757,175.229.100
02 ott 202054,3156,5754,0956,2656,266.696.900
01 ott 202054,3054,7453,9854,6254,625.565.800
30 set 202053,9854,5053,8854,2254,224.659.900
29 set 202053,9554,1853,2253,7053,702.951.300
28 set 202054,0054,7053,6153,7153,714.436.000
25 set 202052,7053,8552,5353,8153,813.061.900
24 set 202052,5353,1952,0153,0553,053.146.300
23 set 202053,3053,3052,4852,5352,532.786.700
22 set 202052,9453,6752,7053,1253,124.047.500
21 set 202052,7253,1552,2153,0353,034.813.100
18 set 202053,1553,4952,7152,8152,816.289.200
17 set 202052,9853,5552,5653,5253,523.841.900
16 set 202052,8053,8252,8053,2953,292.842.000
15 set 202053,1253,8052,7453,0153,013.519.000
14 set 202051,9953,1951,9952,8652,863.705.700
11 set 202051,5351,9651,2251,7651,763.803.000
10 set 202052,0652,1151,4051,5651,566.263.300
09 set 202053,1653,8152,6752,8552,854.665.400
08 set 202052,4353,3251,8752,8552,856.763.200
04 set 202052,7152,8751,5252,2952,293.475.700
03 set 202053,4153,9452,1952,6052,604.326.000
02 set 202051,7753,4951,6153,2153,214.046.900
01 set 202052,0252,3251,5951,8151,813.214.200
31 ago 202052,1152,6552,0452,1852,183.863.500
28 ago 202052,3052,5151,8652,4252,422.867.000
27 ago 202051,7552,3651,6552,2052,203.543.000
26 ago 202052,0152,2251,4651,7251,723.015.300
25 ago 202053,0353,0652,1952,4152,412.409.100
24 ago 202052,3952,9551,9752,8652,863.386.100
21 ago 202052,4652,5551,8652,3752,373.536.900
20 ago 202052,8553,1252,0852,2552,253.309.500
19 ago 202053,3753,4852,9453,1953,192.594.200
18 ago 202053,5853,7352,8353,0553,056.647.500
17 ago 202053,5654,0353,2553,5953,592.725.500
14 ago 202054,1554,2553,4253,5653,563.122.000
14 ago 20200.64 Dividendo
13 ago 202054,6255,0554,4555,0154,373.926.100
12 ago 202054,5255,3954,2554,8654,224.673.200
11 ago 202055,2755,3854,0354,1953,565.215.700
10 ago 202054,8455,3754,5855,0754,432.255.500
07 ago 202053,5654,9353,5654,6954,053.145.000
06 ago 202053,3054,0753,0753,8953,262.713.500
05 ago 202054,6054,6453,2853,4052,784.557.700
04 ago 202053,8854,7353,8054,4453,813.803.600
03 ago 202054,5754,6153,8854,0153,383.927.600
31 lug 202054,8754,9853,7754,6153,975.643.600
30 lug 202055,3155,5354,2755,2454,604.483.900
29 lug 202055,5055,6254,7355,3954,753.248.400
28 lug 202054,1055,6454,1055,2854,642.702.900
27 lug 202054,7754,8453,9554,2653,633.341.400
24 lug 202055,8456,3054,6554,8554,212.741.800
23 lug 202055,5956,0555,1755,5654,913.690.900
22 lug 202054,7256,2753,9655,7855,133.870.400
21 lug 202054,2355,3954,2254,8754,233.954.700
20 lug 202054,3454,6554,0654,2653,633.044.100
17 lug 202054,1054,7553,9354,5853,953.806.100
16 lug 202053,1653,9153,0553,7453,113.201.100
15 lug 202054,4254,5852,9153,0252,404.380.200
14 lug 202053,0654,1853,0553,6853,066.023.600
13 lug 202053,3153,8852,8753,1852,563.562.200
10 lug 202052,0053,4152,0053,2352,614.034.500
09 lug 202052,7352,7751,4251,9451,343.700.500
08 lug 202052,5253,3252,4553,0652,443.346.100
07 lug 202052,0052,8851,6552,7252,113.520.800
06 lug 202052,9953,4952,0652,6152,003.318.800
02 lug 202053,2953,4352,6752,7952,183.413.100
01 lug 202051,8653,0651,6652,8752,253.873.300
30 giu 202051,6552,1651,1351,8551,255.075.800
29 giu 202051,3751,5650,6251,5650,963.956.200
26 giu 202051,1751,8850,4050,9250,336.730.000
25 giu 202052,1052,2550,7251,2550,656.995.100
24 giu 202052,8853,0551,7152,3851,776.370.300
23 giu 202055,2955,4453,2653,2752,656.071.100
22 giu 202053,9554,8253,3454,6754,034.692.700
19 giu 202056,8957,1053,6153,6152,9910.434.600
18 giu 202055,7156,2055,2156,1155,463.770.300
17 giu 202056,4856,5255,3056,0455,394.593.200
16 giu 202057,6658,0355,8756,2255,575.000.900
15 giu 202055,3056,9654,5256,4255,764.628.200
12 giu 202057,3257,4555,4056,1755,524.533.100
11 giu 202058,0058,1955,8256,0955,445.447.600
10 giu 202059,2660,2858,9259,2058,515.150.100
09 giu 202059,3559,6958,2659,3658,677.344.200
08 giu 202058,3060,4758,1360,2759,575.035.800
05 giu 202058,3560,0258,2658,4557,774.681.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...